19,250€
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,27 | 19,27 | 19,25 | 19,25 | -0,16% | - |
| 20.10.2026 | 19,31 | 19,45 | 19,16 | 19,28 | -0,21% | - |
| 19.10.2026 | 19,29 | 19,40 | 19,17 | 19,32 | 0,60% | - |
| 16.10.2026 | 19,37 | 19,37 | 19,12 | 19,21 | -0,57% | - |
| 15.10.2026 | 19,05 | 19,37 | 19,03 | 19,32 | 0,86% | - |
| 14.10.2026 | 19,13 | 19,31 | 19,10 | 19,15 | -0,03% | - |
| 13.10.2026 | 19,13 | 19,45 | 19,08 | 19,16 | 0,03% | - |
| 12.10.2026 | 19,09 | 19,48 | 19,04 | 19,15 | 0,50% | - |
| 09.10.2026 | 19,41 | 19,51 | 18,88 | 19,06 | -1,50% | - |
| 08.10.2026 | 19,39 | 19,47 | 19,18 | 19,35 | -0,72% | - |
| 07.10.2026 | 19,32 | 19,59 | 19,28 | 19,49 | 0,65% | - |
| 06.10.2026 | 19,37 | 19,65 | 19,36 | 19,36 | -0,05% | 20.000,00 |
| 05.10.2026 | 19,28 | 19,42 | 19,23 | 19,37 | 0,00% | - |
| 02.10.2026 | 19,31 | 19,45 | 19,10 | 19,37 | 0,49% | - |
| 01.10.2026 | 19,45 | 19,53 | 19,12 | 19,28 | -0,90% | - |
| 30.09.2026 | 19,54 | 19,70 | 19,35 | 19,45 | -0,18% | - |
| 29.09.2026 | 19,83 | 19,89 | 19,28 | 19,49 | -1,57% | - |
| 28.09.2026 | 19,62 | 20,03 | 19,52 | 19,80 | 0,35% | - |
| 25.09.2026 | 19,26 | 19,80 | 19,05 | 19,73 | 2,68% | - |
| 24.09.2026 | 19,51 | 19,67 | 19,13 | 19,21 | -1,84% | - |
| 23.09.2026 | 19,71 | 19,81 | 19,51 | 19,57 | -0,89% | - |
| 22.09.2026 | 19,80 | 19,81 | 19,45 | 19,75 | -0,20% | - |
| 21.09.2026 | 19,70 | 19,82 | 19,27 | 19,79 | 1,31% | - |
| 18.09.2026 | 19,79 | 19,81 | 19,22 | 19,53 | -1,24% | - |
| 17.09.2026 | 19,80 | 19,90 | 19,64 | 19,78 | 0,20% | - |
| 16.09.2026 | 19,77 | 19,86 | 19,66 | 19,74 | 0,05% | - |
| 15.09.2026 | 19,55 | 19,81 | 19,43 | 19,73 | 0,43% | - |
| 14.09.2026 | 19,52 | 19,73 | 19,12 | 19,64 | 0,10% | - |
| 11.09.2026 | 19,88 | 19,92 | 19,57 | 19,62 | -0,73% | - |
| 10.09.2026 | 19,78 | 20,12 | 19,71 | 19,77 | 0,13% | 135,00 |
| 09.09.2026 | 19,72 | 20,02 | 19,50 | 19,74 | 0,46% | - |
| 08.09.2026 | 19,75 | 19,82 | 19,61 | 19,65 | -0,71% | 100,00 |
| 07.09.2026 | 19,79 | 19,91 | 19,58 | 19,79 | -0,15% | 18.900,00 |
| 04.09.2026 | 19,92 | 19,95 | 19,69 | 19,82 | -0,45% | - |
| 03.09.2026 | 19,70 | 19,98 | 19,49 | 19,91 | 1,12% | 13.200,00 |
| 02.09.2026 | 19,80 | 20,01 | 19,49 | 19,69 | -0,63% | - |
| 01.09.2026 | 19,78 | 19,97 | 19,59 | 19,82 | 0,43% | - |
| 31.08.2026 | 19,91 | 19,97 | 19,69 | 19,73 | -0,88% | - |
| 28.08.2026 | 19,81 | 19,97 | 19,61 | 19,91 | 0,78% | - |
| 27.08.2026 | 20,00 | 20,07 | 19,61 | 19,75 | -0,58% | 6.800,00 |
| 26.08.2026 | 19,94 | 19,98 | 19,70 | 19,87 | -0,05% | - |
| 25.08.2026 | 19,89 | 20,01 | 19,76 | 19,88 | 0,38% | - |
| 24.08.2026 | 19,64 | 19,94 | 19,57 | 19,80 | -0,10% | - |
| 21.08.2026 | 19,82 | 19,98 | 19,72 | 19,82 | 0,56% | 9.450,00 |
| 20.08.2026 | 19,41 | 19,90 | 19,40 | 19,71 | 1,03% | - |
| 19.08.2026 | 19,59 | 19,85 | 19,23 | 19,51 | -0,41% | 35.520,00 |
| 18.08.2026 | 19,76 | 20,19 | 19,45 | 19,59 | -1,16% | 1.040,00 |
| 17.08.2026 | 19,84 | 19,95 | 19,77 | 19,82 | 0,13% | 2.640,00 |
| 14.08.2026 | 19,75 | 19,91 | 19,61 | 19,80 | 0,20% | - |
| 13.08.2026 | 19,68 | 19,85 | 19,52 | 19,76 | -0,78% | - |
| 12.08.2026 | 19,65 | 19,92 | 19,40 | 19,91 | 1,89% | - |
| 11.08.2026 | 19,52 | 19,75 | 19,35 | 19,54 | 0,15% | - |
| 10.08.2026 | 19,56 | 19,83 | 19,41 | 19,51 | -0,36% | 616,00 |
| 07.08.2026 | 19,52 | 19,66 | 19,33 | 19,58 | 0,33% | - |
| 06.08.2026 | 19,65 | 20,03 | 19,41 | 19,52 | -0,56% | 338,00 |
| 05.08.2026 | 20,30 | 20,30 | 19,62 | 19,63 | -2,94% | 143,00 |
| 04.08.2026 | 20,10 | 20,47 | 20,02 | 20,22 | 0,82% | - |
| 03.08.2026 | 20,19 | 20,32 | 19,94 | 20,06 | -0,02% | - |
| 31.07.2026 | 20,22 | 20,32 | 19,91 | 20,06 | -0,45% | - |
| 30.07.2026 | 20,05 | 20,16 | 19,75 | 20,15 | 0,85% | 13.000,00 |
| 29.07.2026 | 19,89 | 20,07 | 19,58 | 19,98 | 0,71% | - |
| 28.07.2026 | 19,79 | 20,10 | 19,62 | 19,84 | 0,15% | - |
| 27.07.2026 | 20,19 | 20,27 | 19,81 | 19,81 | -0,85% | 240,00 |
| 24.07.2026 | 19,57 | 20,09 | 19,31 | 19,98 | 2,02% | 9.400,00 |
| 23.07.2026 | 19,76 | 19,90 | 19,41 | 19,59 | -1,06% | - |
| 22.07.2026 | 19,78 | 19,87 | 19,59 | 19,80 | 0,00% | - |
| 21.07.2026 | 19,46 | 19,92 | 19,30 | 19,80 | 2,94% | - |
| 20.07.2026 | 19,68 | 19,75 | 19,23 | 19,23 | -2,44% | - |
| 17.07.2026 | 19,64 | 19,94 | 19,49 | 19,71 | -0,35% | - |
| 16.07.2026 | 19,57 | 19,90 | 19,50 | 19,78 | 1,28% | 2.700,00 |
| 15.07.2026 | 19,73 | 19,86 | 19,51 | 19,53 | -0,86% | - |
| 14.07.2026 | 19,49 | 19,79 | 19,29 | 19,70 | 1,08% | 5.600,00 |
| 13.07.2026 | 19,34 | 19,61 | 19,26 | 19,49 | -0,28% | 3.300,00 |
| 10.07.2026 | 18,89 | 19,55 | 18,78 | 19,55 | 3,30% | 14.600,00 |
| 09.07.2026 | 19,18 | 19,29 | 18,72 | 18,92 | -1,12% | 2.500,00 |
| 08.07.2026 | 19,42 | 19,48 | 18,74 | 19,14 | -1,47% | 8.400,00 |
| 07.07.2026 | 19,40 | 19,62 | 19,29 | 19,42 | -0,23% | - |
| 06.07.2026 | 19,46 | 19,55 | 19,29 | 19,47 | -0,10% | - |
| 03.07.2026 | 18,88 | 19,56 | 18,72 | 19,49 | 3,40% | 2.300,00 |
| 02.07.2026 | 18,72 | 18,87 | 18,55 | 18,85 | 0,59% | 1.300,00 |
| 01.07.2026 | 18,78 | 18,81 | 18,47 | 18,74 | -4,92% | 820,00 |
| 30.06.2026 | 19,79 | 19,83 | 19,19 | 19,71 | -0,25% | - |
| 29.06.2026 | 19,95 | 20,07 | 19,39 | 19,76 | 1,36% | - |
| 26.06.2026 | 19,35 | 19,55 | 19,08 | 19,49 | 0,05% | 3.876,00 |
| 25.06.2026 | 19,34 | 19,48 | 19,05 | 19,48 | 1,62% | - |
| 24.06.2026 | 19,03 | 19,24 | 18,74 | 19,17 | 1,03% | 37.200,00 |
| 23.06.2026 | 18,82 | 19,00 | 18,67 | 18,98 | -0,08% | - |
| 22.06.2026 | 19,22 | 19,28 | 18,79 | 18,99 | -0,42% | - |
| 19.06.2026 | 19,01 | 19,23 | 18,89 | 19,07 | 0,16% | - |
| 18.06.2026 | 19,33 | 19,44 | 18,86 | 19,04 | -1,17% | 4.786,00 |
| 17.06.2026 | 19,56 | 19,64 | 19,05 | 19,27 | -1,21% | - |
| 16.06.2026 | 19,33 | 19,50 | 19,12 | 19,50 | 0,96% | - |
| 15.06.2026 | 19,52 | 19,56 | 19,20 | 19,32 | 0,42% | - |
| 12.06.2026 | 19,00 | 19,46 | 18,85 | 19,24 | 0,89% | - |
| 11.06.2026 | 18,61 | 19,09 | 18,52 | 19,07 | 2,78% | - |
| 10.06.2026 | 18,09 | 18,70 | 18,04 | 18,55 | 2,29% | - |
| 09.06.2026 | 18,15 | 18,35 | 18,02 | 18,14 | -0,06% | - |
| 08.06.2026 | 18,09 | 18,23 | 17,87 | 18,15 | -0,30% | - |
| 05.06.2026 | 18,13 | 18,21 | 17,95 | 18,20 | 0,00% | 2.860,00 |
| 04.06.2026 | 18,14 | 18,27 | 18,00 | 18,20 | 0,61% | - |